Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 298.00 | 304.49 | 296.50 | 296.50 | 79,500 | -1.50(-0.50%) |
Aug 29, 2002 | 301.00 | 304.00 | 294.00 | 298.00 | 72,400 | -4.90(-1.62%) |
Aug 28, 2002 | 311.50 | 311.97 | 302.00 | 302.90 | 77,000 | -10.10(-3.23%) |
Aug 27, 2002 | 328.00 | 329.50 | 310.01 | 313.00 | 177,500 | -14.75(-4.50%) |
Aug 26, 2002 | 317.50 | 324.50 | 313.00 | 327.75 | 84,200 | +10.25(+3.23%) |
Aug 23, 2002 | 321.89 | 323.99 | 317.00 | 317.50 | 50,800 | -4.00(-1.24%) |
Aug 22, 2002 | 316.00 | 324.00 | 314.00 | 321.50 | 63,000 | +5.50(+1.74%) |
Aug 21, 2002 | 321.00 | 323.00 | 313.00 | 316.00 | 100,000 | -4.00(-1.25%) |
Aug 20, 2002 | 323.50 | 323.50 | 318.00 | 320.00 | 95,500 | +12.00(+3.90%) |
Aug 16, 2002 | 311.78 | 313.87 | 302.00 | 308.00 | 99,100 | -3.75(-1.20%) |
Aug 15, 2002 | 297.00 | 311.78 | 297.00 | 311.75 | 126,700 | +15.25(+5.14%) |
Aug 14, 2002 | 288.50 | 299.00 | 285.60 | 296.50 | 97,500 | +8.00(+2.77%) |
Aug 13, 2002 | 291.50 | 293.99 | 286.29 | 288.50 | 73,700 | -3.00(-1.03%) |
Aug 12, 2002 | 295.00 | 295.01 | 287.51 | 291.50 | 110,300 | +10.99(+3.92%) |
Aug 07, 2002 | 291.00 | 293.00 | 273.00 | 280.51 | 145,700 | -7.69(-2.67%) |
Aug 06, 2002 | 274.50 | 289.99 | 272.47 | 288.20 | 145,100 | +15.95(+5.86%) |
Aug 05, 2002 | 269.00 | 274.99 | 264.00 | 272.25 | 137,500 | +2.90(+1.08%) |
Aug 02, 2002 | 283.00 | 285.00 | 265.00 | 269.35 | 144,700 | -13.65(-4.82%) |
Aug 01, 2002 | 289.50 | 289.92 | 277.51 | 283.00 | 105,900 | -5.50(-1.91%) |
Jul 31, 2002 | 293.50 | 297.83 | 286.05 | 288.50 | 167,100 | -4.00(-1.37%) |
Jul 30, 2002 | 293.99 | 297.95 | 286.01 | 292.50 | 191,800 | -1.50(-0.51%) |
Jul 29, 2002 | 278.50 | 296.99 | 278.50 | 294.00 | 145,700 | +16.00(+5.76%) |
Jul 26, 2002 | 272.62 | 278.50 | 265.20 | 278.00 | 118,400 | +5.39(+1.98%) |
Jul 25, 2002 | 281.00 | 291.00 | 262.50 | 272.61 | 265,600 | -5.39(-1.94%) |
Jul 24, 2002 | 252.00 | 282.00 | 248.12 | 278.00 | 168,700 | +23.00(+9.02%) |
Jul 23, 2002 | 248.00 | 263.00 | 246.00 | 255.00 | 209,200 | +10.00(+4.08%) |
Jul 22, 2002 | 264.75 | 271.00 | 242.00 | 245.00 | 260,600 | -22.75(-8.50%) |
Jul 19, 2002 | 272.00 | 282.00 | 263.75 | 267.75 | 152,400 | -4.75(-1.74%) |
Jul 17, 2002 | 285.00 | 290.98 | 271.53 | 272.50 | 171,000 | -19.50(-6.68%) |
Jul 12, 2002 | 295.00 | 303.57 | 290.25 | 292.00 | 84,300 | -5.00(-1.68%) |
Jul 11, 2002 | 299.00 | 301.00 | 286.31 | 297.00 | 159,500 | -2.75(-0.92%) |
Jul 10, 2002 | 311.01 | 315.00 | 298.50 | 299.75 | 124,200 | -11.25(-3.62%) |
Jul 09, 2002 | 321.25 | 324.00 | 311.00 | 311.00 | 1,210,000 | -9.75(-3.04%) |
Jul 08, 2002 | 322.75 | 322.75 | 316.25 | 320.75 | 73,200 | -1.25(-0.39%) |
Jul 05, 2002 | 307.25 | 325.00 | 307.25 | 322.00 | 58,800 | +12.50(+4.04%) |
Jul 04, 2002 | 298.00 | 311.00 | 293.25 | 309.50 | 193,200 | +0.00(+0.00%) |
Jul 03, 2002 | 298.00 | 311.00 | 293.25 | 309.50 | 193,200 | +4.48(+1.47%) |
Jul 02, 2002 | 320.00 | 320.00 | 302.15 | 305.02 | 180,400 | -14.48(-4.53%) |
Jul 01, 2002 | 325.00 | 328.49 | 318.70 | 319.50 | 134,900 | -3.50(-1.08%) |
Jun 28, 2002 | 337.00 | 340.50 | 322.28 | 323.00 | 220,600 | -14.00(-4.15%) |
Jun 27, 2002 | 336.20 | 342.00 | 328.74 | 337.00 | 98,900 | +3.00(+0.90%) |
Jun 26, 2002 | 329.50 | 337.00 | 325.10 | 334.00 | 197,500 | +1.50(+0.45%) |
Jun 25, 2002 | 347.00 | 349.50 | 332.00 | 332.50 | 204,200 | -8.50(-2.49%) |
Jun 21, 2002 | 348.50 | 349.90 | 340.00 | 341.00 | 97,400 | -3.50(-1.02%) |
Jun 20, 2002 | 339.00 | 349.00 | 339.00 | 344.50 | 70,000 | +4.50(+1.32%) |
Jun 19, 2002 | 337.00 | 352.00 | 329.50 | 340.00 | 163,900 | +1.99(+0.59%) |
Jun 18, 2002 | 337.50 | 341.90 | 335.00 | 338.01 | 133,500 | +4.01(+1.20%) |
Jun 17, 2002 | 320.00 | 334.00 | 319.75 | 334.00 | 155,700 | +14.50(+4.54%) |
Jun 14, 2002 | 318.00 | 323.00 | 314.00 | 319.50 | 162,800 | -14.01(-4.20%) |
Jun 12, 2002 | 330.10 | 335.00 | 327.03 | 333.51 | 92,800 | +3.41(+1.03%) |
Jun 11, 2002 | 328.55 | 337.15 | 328.50 | 330.10 | 64,100 | +2.55(+0.78%) |
Jun 10, 2002 | 335.00 | 341.00 | 325.00 | 327.55 | 99,000 | -7.45(-2.22%) |
Jun 07, 2002 | 335.50 | 342.75 | 332.20 | 335.00 | 119,100 | -0.50(-0.15%) |
Jun 06, 2002 | 328.00 | 338.99 | 328.00 | 335.50 | 134,600 | +9.50(+2.91%) |